ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
415380/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,161146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7550,120,2,1.62,154312950,20624,117.79,7390,7590,7320,9650,5210,7430,7452.56,1.67,0,3170,7696,7562,7306,7172,6916,7630,7240,21,2220,500,4600,10,1,4225498,319,11.63,1.30,12,0.49,649.00,5806.00,52600,20240206,-85.65,7050,20241115,7.09,52600,-85.65,20240206,7050,7.09,20241115,52600,-85.65,20240206,7050,7.09,20241115,3.04,N,415380,500,21 억,,70536,N,N,0,N,00,N
20241118,151202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7580,150,2,2.02,118068210,15871,90.64,7390,7590,7320,9650,5210,7430,7439.24,1.67,0,3010,7696,7562,7306,7172,6916,7630,7240,21,2220,500,4600,10,1,4225498,320,11.68,1.31,12,0.38,649.00,5806.00,52600,20240206,-85.59,7050,20241115,7.52,52600,-85.59,20240206,7050,7.52,20241115,52600,-85.59,20240206,7050,7.52,20241115,3.04,N,415380,500,21 억,,70536,N,N,0,N,00,N
20241118,141204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7580,150,2,2.02,114098280,15347,87.65,7390,7590,7320,9650,5210,7430,7434.57,1.67,0,3226,7696,7562,7306,7172,6916,7630,7240,21,2220,500,4600,10,1,4225498,320,11.68,1.31,12,0.36,649.00,5806.00,52600,20240206,-85.59,7050,20241115,7.52,52600,-85.59,20240206,7050,7.52,20241115,52600,-85.59,20240206,7050,7.52,20241115,3.04,N,415380,500,21 억,,70536,N,N,0,N,00,N
20241118,131153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7590,160,2,2.15,109241550,14703,83.97,7390,7590,7320,9650,5210,7430,7429.88,1.67,0,2699,7696,7562,7306,7172,6916,7630,7240,21,2220,500,4600,10,1,4225498,321,11.69,1.31,12,0.35,649.00,5806.00,52600,20240206,-85.57,7050,20241115,7.66,52600,-85.57,20240206,7050,7.66,20241115,52600,-85.57,20240206,7050,7.66,20241115,3.04,N,415380,500,21 억,,70536,N,N,0,N,00,N
20241118,121200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7480,50,2,0.67,96108090,12962,74.03,7390,7590,7320,9650,5210,7430,7414.60,1.67,0,2381,7696,7562,7306,7172,6916,7630,7240,21,2220,500,4600,10,1,4225498,316,11.53,1.29,12,0.31,649.00,5806.00,52600,20240206,-85.78,7050,20241115,6.10,52600,-85.78,20240206,7050,6.10,20241115,52600,-85.78,20240206,7050,6.10,20241115,3.04,N,415380,500,21 억,,70536,N,N,0,N,00,N
20241118,111159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7550,120,2,1.62,25075910,3353,19.15,7390,7550,7390,9650,5210,7430,7478.65,1.67,0,839,7696,7562,7306,7172,6916,7630,7240,21,2220,500,4600,10,1,4225498,319,11.63,1.30,12,0.08,649.00,5806.00,52600,20240206,-85.65,7050,20241115,7.09,52600,-85.65,20240206,7050,7.09,20241115,52600,-85.65,20240206,7050,7.09,20241115,3.04,N,415380,500,21 억,,70536,N,N,0,N,00,N
20241118,101147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7540,110,2,1.48,14672580,1971,11.26,7390,7540,7390,9650,5210,7430,7444.23,1.67,0,794,7696,7562,7306,7172,6916,7630,7240,21,2220,500,4600,10,1,4225498,319,11.62,1.30,12,0.05,649.00,5806.00,52600,20240206,-85.67,7050,20241115,6.95,52600,-85.67,20240206,7050,6.95,20241115,52600,-85.67,20240206,7050,6.95,20241115,3.04,N,415380,500,21 억,,70536,N,N,0,N,00,N
20241118,091147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7520,90,2,1.21,5989240,810,4.63,7390,7530,7390,9650,5210,7430,7394.12,1.67,0,51,7696,7562,7306,7172,6916,7630,7240,21,2220,500,4600,10,1,4225498,318,11.59,1.30,12,0.02,649.00,5806.00,52600,20240206,-85.70,7050,20241115,6.67,52600,-85.70,20240206,7050,6.67,20241115,52600,-85.70,20240206,7050,6.67,20241115,3.04,N,415380,500,21 억,,70536,N,N,0,N,00,N
20241115,161237,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,7430,130,2,1.78,127380240,17508,55.41,7230,7440,7050,9490,5110,7300,7275.46,1.58,0,3930,7526,7412,7286,7172,7046,7470,7230,21,2190,500,4520,10,1,4225498,314,11.45,1.28,12,0.41,649.00,5806.00,52600,20240206,-85.87,7050,20241115,5.39,52600,-85.87,20240206,7050,5.39,20241115,52600,-85.87,20240206,7050,5.39,20241115,3.11,N,415380,500,21 억,,66582,N,N,0,N,00,N
20241115,151307,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,7430,130,2,1.78,120005460,16515,52.26,7230,7440,7050,9490,5110,7300,7266.45,1.58,0,3955,7526,7412,7286,7172,7046,7470,7230,21,2190,500,4520,10,1,4225498,314,11.45,1.28,12,0.39,649.00,5806.00,52600,20240206,-85.87,7050,20241115,5.39,52600,-85.87,20240206,7050,5.39,20241115,52600,-85.87,20240206,7050,5.39,20241115,3.11,N,415380,500,21 억,,66582,N,N,0,N,00,N
20241115,141252,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,7400,100,2,1.37,107795080,14867,47.05,7230,7420,7050,9490,5110,7300,7250.63,1.58,0,4225,7526,7412,7286,7172,7046,7470,7230,21,2190,500,4520,10,1,4225498,313,11.40,1.27,12,0.35,649.00,5806.00,52600,20240206,-85.93,7050,20241115,4.96,52600,-85.93,20240206,7050,4.96,20241115,52600,-85.93,20240206,7050,4.96,20241115,3.11,N,415380,500,21 억,,66582,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 161146 57 100.00 KOSDAQ 유통 N N N N N 7550 120 2 1.62 154312950 20624 117.79 7390 7590 7320 9650 5210 7430 7452.56 1.67 0 3170 7696 7562 7306 7172 6916 7630 7240 21 2220 500 4600 10 1 4225498 319 11.63 1.30 12 0.49 649.00 5806.00 52600 20240206 -85.65 7050 20241115 7.09 52600 -85.65 20240206 7050 7.09 20241115 52600 -85.65 20240206 7050 7.09 20241115 3.04 N 415380 500 21 억 70536 N N 0 N 00 N
3 20241118 151202 57 100.00 KOSDAQ 유통 N N N N N 7580 150 2 2.02 118068210 15871 90.64 7390 7590 7320 9650 5210 7430 7439.24 1.67 0 3010 7696 7562 7306 7172 6916 7630 7240 21 2220 500 4600 10 1 4225498 320 11.68 1.31 12 0.38 649.00 5806.00 52600 20240206 -85.59 7050 20241115 7.52 52600 -85.59 20240206 7050 7.52 20241115 52600 -85.59 20240206 7050 7.52 20241115 3.04 N 415380 500 21 억 70536 N N 0 N 00 N
4 20241118 141204 57 100.00 KOSDAQ 유통 N N N N N 7580 150 2 2.02 114098280 15347 87.65 7390 7590 7320 9650 5210 7430 7434.57 1.67 0 3226 7696 7562 7306 7172 6916 7630 7240 21 2220 500 4600 10 1 4225498 320 11.68 1.31 12 0.36 649.00 5806.00 52600 20240206 -85.59 7050 20241115 7.52 52600 -85.59 20240206 7050 7.52 20241115 52600 -85.59 20240206 7050 7.52 20241115 3.04 N 415380 500 21 억 70536 N N 0 N 00 N
5 20241118 131153 57 100.00 KOSDAQ 유통 N N N N N 7590 160 2 2.15 109241550 14703 83.97 7390 7590 7320 9650 5210 7430 7429.88 1.67 0 2699 7696 7562 7306 7172 6916 7630 7240 21 2220 500 4600 10 1 4225498 321 11.69 1.31 12 0.35 649.00 5806.00 52600 20240206 -85.57 7050 20241115 7.66 52600 -85.57 20240206 7050 7.66 20241115 52600 -85.57 20240206 7050 7.66 20241115 3.04 N 415380 500 21 억 70536 N N 0 N 00 N
6 20241118 121200 57 100.00 KOSDAQ 유통 N N N N N 7480 50 2 0.67 96108090 12962 74.03 7390 7590 7320 9650 5210 7430 7414.60 1.67 0 2381 7696 7562 7306 7172 6916 7630 7240 21 2220 500 4600 10 1 4225498 316 11.53 1.29 12 0.31 649.00 5806.00 52600 20240206 -85.78 7050 20241115 6.10 52600 -85.78 20240206 7050 6.10 20241115 52600 -85.78 20240206 7050 6.10 20241115 3.04 N 415380 500 21 억 70536 N N 0 N 00 N
7 20241118 111159 57 100.00 KOSDAQ 유통 N N N N N 7550 120 2 1.62 25075910 3353 19.15 7390 7550 7390 9650 5210 7430 7478.65 1.67 0 839 7696 7562 7306 7172 6916 7630 7240 21 2220 500 4600 10 1 4225498 319 11.63 1.30 12 0.08 649.00 5806.00 52600 20240206 -85.65 7050 20241115 7.09 52600 -85.65 20240206 7050 7.09 20241115 52600 -85.65 20240206 7050 7.09 20241115 3.04 N 415380 500 21 억 70536 N N 0 N 00 N
8 20241118 101147 57 100.00 KOSDAQ 유통 N N N N N 7540 110 2 1.48 14672580 1971 11.26 7390 7540 7390 9650 5210 7430 7444.23 1.67 0 794 7696 7562 7306 7172 6916 7630 7240 21 2220 500 4600 10 1 4225498 319 11.62 1.30 12 0.05 649.00 5806.00 52600 20240206 -85.67 7050 20241115 6.95 52600 -85.67 20240206 7050 6.95 20241115 52600 -85.67 20240206 7050 6.95 20241115 3.04 N 415380 500 21 억 70536 N N 0 N 00 N
9 20241118 091147 57 100.00 KOSDAQ 유통 N N N N N 7520 90 2 1.21 5989240 810 4.63 7390 7530 7390 9650 5210 7430 7394.12 1.67 0 51 7696 7562 7306 7172 6916 7630 7240 21 2220 500 4600 10 1 4225498 318 11.59 1.30 12 0.02 649.00 5806.00 52600 20240206 -85.70 7050 20241115 6.67 52600 -85.70 20240206 7050 6.67 20241115 52600 -85.70 20240206 7050 6.67 20241115 3.04 N 415380 500 21 억 70536 N N 0 N 00 N
10 20241115 161237 57 100.00 KOSDAQ 신저가 유통 N N N N N 7430 130 2 1.78 127380240 17508 55.41 7230 7440 7050 9490 5110 7300 7275.46 1.58 0 3930 7526 7412 7286 7172 7046 7470 7230 21 2190 500 4520 10 1 4225498 314 11.45 1.28 12 0.41 649.00 5806.00 52600 20240206 -85.87 7050 20241115 5.39 52600 -85.87 20240206 7050 5.39 20241115 52600 -85.87 20240206 7050 5.39 20241115 3.11 N 415380 500 21 억 66582 N N 0 N 00 N
11 20241115 151307 57 100.00 KOSDAQ 신저가 유통 N N N N N 7430 130 2 1.78 120005460 16515 52.26 7230 7440 7050 9490 5110 7300 7266.45 1.58 0 3955 7526 7412 7286 7172 7046 7470 7230 21 2190 500 4520 10 1 4225498 314 11.45 1.28 12 0.39 649.00 5806.00 52600 20240206 -85.87 7050 20241115 5.39 52600 -85.87 20240206 7050 5.39 20241115 52600 -85.87 20240206 7050 5.39 20241115 3.11 N 415380 500 21 억 66582 N N 0 N 00 N
12 20241115 141252 57 100.00 KOSDAQ 신저가 유통 N N N N N 7400 100 2 1.37 107795080 14867 47.05 7230 7420 7050 9490 5110 7300 7250.63 1.58 0 4225 7526 7412 7286 7172 7046 7470 7230 21 2190 500 4520 10 1 4225498 313 11.40 1.27 12 0.35 649.00 5806.00 52600 20240206 -85.93 7050 20241115 4.96 52600 -85.93 20240206 7050 4.96 20241115 52600 -85.93 20240206 7050 4.96 20241115 3.11 N 415380 500 21 억 66582 N N 0 N 00 N